Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newlox Gold Ventures (OP: NWLXF )

0.0601 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1851 0.1895 0.1674 0.1800 99,650 +0.00(+0.00%)
Dec 30, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 29, 2021 0.1794 0.1800 0.1716 0.1800 85,240 +0.02(+12.50%)
Dec 28, 2021 0.1600 0.1600 0.1600 0.1600 60,000 +0.01(+3.23%)
Dec 27, 2021 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-12.97%)
Dec 23, 2021 0.1811 0.1811 0.1742 0.1781 3,181 +0.00(+2.18%)
Dec 22, 2021 0.1743 0.1743 0.1558 0.1743 2,700 +0.02(+12.09%)
Dec 21, 2021 0.1555 0.1555 0.1555 0.1555 15,000 -0.00(-2.08%)
Dec 20, 2021 0.1588 0.1626 0.1588 0.1588 1,050 -0.00(-1.24%)
Dec 17, 2021 0.1608 0.1608 0.1607 0.1608 56,961 +0.00(+0.00%)
Dec 16, 2021 0.1642 0.1642 0.1600 0.1608 5,643 -0.02(-9.66%)
Dec 15, 2021 0.1780 0.1780 0.1780 0.1780 1,525 +0.05(+36.92%)
Dec 14, 2021 0.1300 0.1300 0.1300 0.1300 1,325 -0.05(-27.78%)
Dec 13, 2021 0.1600 0.1800 0.1600 0.1800 2,600 +0.00(+0.00%)
Dec 10, 2021 0.1800 0.1800 0.1800 0.1800 42,277 -0.02(-9.73%)
Dec 09, 2021 0.1930 0.2000 0.1900 0.1994 39,325 +0.02(+10.78%)
Dec 08, 2021 0.1742 0.1900 0.1742 0.1800 681,021 +0.00(+1.47%)
Dec 07, 2021 0.1736 0.2502 0.1624 0.1774 17,050 +0.02(+14.45%)
Dec 06, 2021 0.1600 0.1600 0.1550 0.1550 795,400 -0.01(-8.28%)
Dec 03, 2021 0.1800 0.1802 0.1527 0.1690 95,566 -0.02(-9.82%)
Dec 02, 2021 0.1700 0.2000 0.1600 0.1874 168,426 -0.01(-2.65%)
Dec 01, 2021 0.1957 0.2000 0.1900 0.1925 83,290 -0.01(-6.10%)
Nov 30, 2021 0.2200 0.2300 0.2200 0.2050 54,617 -0.04(-14.58%)
Nov 26, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 24, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 23, 2021 0.2490 0.2490 0.2400 0.2400 59,381 -0.02(-8.40%)
Nov 22, 2021 0.2695 0.2695 0.2572 0.2620 11,219 -0.00(-1.13%)
Nov 18, 2021 0.2650 0.2650 0.2650 0 -0.01(-4.54%)
Nov 17, 2021 0.2600 0.2776 0.2600 0.2776 12,415 +0.00(+1.06%)
Nov 16, 2021 0.2700 0.2848 0.2700 0.2747 68,500 -0.01(-2.31%)
Nov 15, 2021 0.2851 0.2851 0.2699 0.2812 22,369 -0.01(-3.03%)
Nov 12, 2021 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+1.33%)
Nov 11, 2021 0.2861 0.2862 0.2860 0.2862 9,523 +0.00(+1.13%)
Nov 09, 2021 0.2700 0.2830 0.2699 0.2830 116,350 +0.02(+8.39%)
Nov 08, 2021 0.2612 0.2799 0.2596 0.2611 14,175 -0.01(-3.01%)
Nov 05, 2021 0.2652 0.2693 0.2650 0.2692 28,600 -0.00(-0.30%)
Nov 04, 2021 0.2899 0.2899 0.2635 0.2700 24,000 +0.01(+5.26%)
Nov 03, 2021 0.2550 0.2626 0.2490 0.2565 99,455 -0.00(-0.58%)
Nov 02, 2021 0.2618 0.2618 0.2580 0.2580 3,320 -0.03(-11.00%)
Nov 01, 2021 0.2899 0.2899 0.2700 0.2899 4,709 +0.02(+7.37%)
Oct 29, 2021 0.2375 0.2705 0.2375 0.2700 61,550 +0.02(+8.00%)
Oct 28, 2021 0.2552 0.2552 0.2350 0.2500 19,900 -0.01(-2.91%)
Oct 27, 2021 0.2704 0.3200 0.2575 0.2575 15,286 -0.03(-8.88%)
Oct 26, 2021 0.2700 0.2826 0.2826 55,023 +0.06(+28.45%)
Oct 25, 2021 0.2150 0.2200 0.2099 0.2200 26,000 -0.00(-0.99%)
Oct 22, 2021 0.2230 0.2277 0.2200 0.2222 108,100 +0.00(+0.00%)
Oct 21, 2021 0.2312 0.2312 0.2222 0.2222 6,050 -0.01(-6.05%)
Oct 20, 2021 0.2396 0.2396 0.2365 0.2365 2,660 +0.01(+2.38%)
Oct 19, 2021 0.2299 0.2311 0.2299 0.2310 35,450 -0.02(-7.23%)
Oct 18, 2021 0.2390 0.2490 0.2390 0.2490 19,000 +0.02(+8.17%)
Oct 15, 2021 0.2344 0.2383 0.2290 0.2302 15,858 -0.01(-3.52%)
Oct 14, 2021 0.2386 0.2386 0.2386 0.2386 250 -0.01(-3.09%)
Oct 13, 2021 0.2330 0.2470 0.2290 0.2462 27,650 +0.04(+17.24%)
Oct 12, 2021 0.2485 0.2500 0.2100 0.2100 133,350 -0.03(-13.33%)
Oct 11, 2021 0.2200 0.2750 0.2100 0.2423 12,630 -0.01(-2.89%)
Oct 08, 2021 0.2536 0.2536 0.2495 0.2495 3,000 -0.00(-0.20%)
Oct 07, 2021 0.2400 0.2500 0.2264 0.2500 96,582 +0.00(+1.13%)
Oct 06, 2021 0.2656 0.2656 0.2218 0.2472 98,390 -0.02(-5.76%)
Oct 05, 2021 0.2741 0.2745 0.2623 0.2623 1,840 -0.00(-1.06%)
Oct 04, 2021 0.2850 0.2850 0.2651 0.2651 18,098 -0.02(-6.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.